Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

European Metals Holdings Ltd (OP: EMHLF )

0.2490 UNCHANGED
Last Price Updated: 10:18 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 0.2490 0 -0.00(-0.40%)
May 07, 2024 0.2500 0.2500 0.2500 0.2500 3,155 -0.01(-3.85%)
Apr 29, 2024 0.2600 0 +0.01(+3.79%)
Apr 26, 2024 0.2504 0.2896 0.2171 0.2505 5,700 +0.04(+18.83%)
Apr 25, 2024 0.2108 0.2435 0.2108 0.2108 9,391 -0.04(-16.71%)
Apr 22, 2024 0.2531 0 +0.01(+5.63%)
Apr 19, 2024 0.2396 0.2396 0.2396 0.2396 190 -0.01(-4.16%)
Apr 17, 2024 0.2500 0 +0.03(+13.64%)
Apr 11, 2024 0.2200 0 +0.04(+20.55%)
Apr 04, 2024 0.1825 0 +0.01(+8.31%)
Apr 01, 2024 0.1685 0 +0.00(+2.12%)
Mar 28, 2024 0.1650 0.1650 0.1650 0.1650 15,000 +0.01(+7.14%)
Mar 25, 2024 0.1540 0 -0.01(-3.75%)
Mar 22, 2024 0.1704 0.1704 0.1600 0.1600 12,500 -0.03(-16.10%)
Mar 21, 2024 0.1907 0.1907 0.1907 0.1907 100 +0.02(+11.00%)
Mar 20, 2024 0.1718 0.1718 0.1540 0.1718 11,559 +0.00(+2.08%)
Mar 19, 2024 0.1750 0.1750 0.1683 0.1683 55,000 +0.01(+9.36%)
Mar 14, 2024 0.1539 0 -0.05(-23.05%)
Mar 13, 2024 0.1762 0.2000 0.1539 0.2000 9,895 +0.04(+25.63%)
Mar 12, 2024 0.1592 0.1592 0.1592 0.1592 1,000 -0.02(-9.70%)
Mar 11, 2024 0.2000 0.2000 0.1763 0.1763 16,009 +0.02(+10.53%)
Mar 07, 2024 0.1595 50 -0.05(-24.76%)
Mar 06, 2024 0.1583 0.2120 0.1583 0.2120 1,670 +0.03(+17.78%)
Mar 05, 2024 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+1.12%)
Mar 04, 2024 0.1938 0.1938 0.1690 0.1780 252,453 -0.02(-11.00%)
Feb 29, 2024 0.2000 0 +0.01(+5.26%)
Feb 27, 2024 0.1900 0 -0.01(-5.00%)
Feb 26, 2024 0.2014 0.2043 0.1900 0.2000 17,410 +0.01(+5.26%)
Feb 22, 2024 0.1900 0 -0.01(-7.32%)
Feb 20, 2024 0.2050 0 +0.02(+9.45%)
Feb 15, 2024 0.1873 0 +0.02(+10.18%)
Feb 13, 2024 0.1700 0 -0.01(-5.56%)
Feb 12, 2024 0.1750 0.1800 0.1700 0.1800 20,800 +0.02(+14.94%)
Feb 08, 2024 0.1566 0 -0.00(-0.57%)
Feb 07, 2024 0.1575 0.1575 0.1575 0.1575 950 -0.00(-1.56%)
Feb 05, 2024 0.1600 0 +0.00(+0.00%)
Feb 02, 2024 0.1800 0.1800 0.1600 0.1600 1,000 -0.05(-23.81%)
Jan 31, 2024 0.2100 0 +0.02(+8.36%)
Jan 30, 2024 0.1995 0.1995 0.1800 0.1938 54,500 +0.02(+13.87%)
Jan 29, 2024 0.1700 0.1702 0.1700 0.1702 4,030 -0.02(-10.42%)
Jan 24, 2024 0.1900 0 +0.01(+5.56%)
Jan 23, 2024 0.2070 0.2070 0.1800 0.1800 7,300 -0.01(-5.91%)
Jan 17, 2024 0.1913 50 -0.02(-7.72%)
Jan 16, 2024 0.2300 0.2300 0.2073 0.2073 14,980 -0.04(-16.07%)
Jan 11, 2024 0.2470 50 -0.02(-7.53%)
Jan 08, 2024 0.2671 0 +0.02(+8.18%)
Jan 02, 2024 0.2469 0 +0.01(+2.88%)
Dec 29, 2023 0.2300 0.2400 0.2300 0.2400 75,199 +0.00(+0.00%)
Dec 27, 2023 0.2400 0 +0.00(+1.10%)
Dec 26, 2023 0.2600 0.2699 0.2374 0.2374 24,244 -0.01(-5.04%)
Dec 22, 2023 0.3007 0.3007 0.2434 0.2500 26,600 -0.09(-25.66%)
Dec 21, 2023 0.3363 0.3363 0.3300 0.3363 5,100 -0.02(-4.27%)
Dec 20, 2023 0.3464 0.3513 0.3300 0.3513 31,000 -0.01(-2.96%)
Dec 19, 2023 0.3347 0.3620 0.3300 0.3620 2,180 +0.05(+15.51%)
Dec 18, 2023 0.3300 0.3467 0.3134 0.3134 18,317 -0.04(-10.46%)
Dec 15, 2023 0.3317 0.3500 0.3300 0.3500 13,300 +0.00(+0.00%)
Dec 14, 2023 0.3500 0.3500 0.3500 0.3500 20,000 -0.01(-2.78%)
Dec 13, 2023 0.3600 0.3600 0.3600 0.3600 6,556 +0.01(+2.86%)
Dec 12, 2023 0.3500 0.3500 0.3500 0.3500 2,000 +0.02(+6.29%)
Dec 08, 2023 0.3293 0 -0.05(-12.42%)
Dec 06, 2023 0.3760 0 +0.02(+4.44%)
Dec 04, 2023 0.3600 0 +0.02(+6.16%)
Dec 01, 2023 0.3657 0.3657 0.3391 0.3391 14,144 -0.03(-8.20%)
Nov 27, 2023 0.3694 0 -0.04(-8.90%)
Nov 20, 2023 0.4055 0 +0.04(+9.48%)
Nov 17, 2023 0.3782 0.4014 0.3704 0.3704 12,900 +0.03(+9.23%)
Nov 10, 2023 0.3391 0 -0.02(-5.81%)
Nov 09, 2023 0.3600 0.3600 0.3600 0.3600 5,000 -0.02(-4.61%)
Nov 06, 2023 0.3774 0 +0.01(+2.00%)
Nov 03, 2023 0.3700 0.3700 0.3700 0.3700 9,555 +0.02(+7.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.